SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
88.87
+0.07 (0.08%)
At close: Sep 8, 2025, 4:00 PM
88.94
+0.07 (0.08%)
After-hours: Sep 8, 2025, 5:40 PM EDT

SSNC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202588.8489.2487.7088.8788.870.08%939,181
Sep 5, 202589.2489.9088.4688.8088.800.08%840,654
Sep 4, 202587.4788.7987.0988.7388.731.77%1,031,778
Sep 3, 202587.2187.6985.9987.1987.19-0.38%860,860
Sep 2, 202587.3888.1186.5487.5287.52-1.29%968,605
Aug 29, 202588.6488.9787.7988.6688.390.33%1,020,174
Aug 28, 202589.6889.7588.2388.3788.10-1.25%774,316
Aug 27, 202589.2090.2089.2089.4989.22-0.06%882,027
Aug 26, 202589.3689.8588.9989.5489.270.18%1,255,193
Aug 25, 202590.0090.8189.2489.3889.11-0.91%915,165
Aug 22, 202588.7591.0788.7590.2089.921.69%1,923,985
Aug 21, 202587.4588.9987.3688.7088.430.91%1,461,880
Aug 20, 202588.0088.2587.3787.9087.630.05%1,084,615
Aug 19, 202587.0088.3286.8787.8687.591.09%1,183,654
Aug 18, 202586.8987.2986.4786.9186.640.09%1,747,670
Aug 15, 202588.0088.1686.7586.8386.56-1.16%1,222,305
Aug 14, 202587.4788.1787.1087.8587.58-0.08%1,063,958
Aug 13, 202586.2788.0086.0587.9287.652.14%855,944
Aug 12, 202585.6186.1985.2086.0885.820.64%824,044
Aug 11, 202586.8787.2485.4185.5385.27-1.46%1,092,910
Aug 8, 202586.3887.5486.2886.8086.530.50%1,202,210
Aug 7, 202586.5086.9985.6686.3786.100.23%1,305,383
Aug 6, 202586.1086.3185.2186.1785.910.27%1,254,577
Aug 5, 202585.5586.1485.0285.9485.680.64%1,239,623
Aug 4, 202584.3085.4783.8585.3985.131.38%917,506
Aug 1, 202584.6385.2783.1484.2383.97-1.46%1,301,002
Jul 31, 202585.4386.2185.2085.4885.220.06%1,584,545
Jul 30, 202585.2686.1184.7785.4385.170.20%1,173,134
Jul 29, 202585.3785.7385.0385.2685.000.09%1,430,782
Jul 28, 202585.0185.6184.5985.1884.92-1,407,484
Jul 25, 202585.8486.2184.9985.1884.92-0.78%1,581,130
Jul 24, 202585.0087.8083.6985.8585.592.61%2,774,093
Jul 23, 202583.5683.9783.2583.6783.410.24%1,347,571
Jul 22, 202583.5483.9382.9083.4783.210.31%1,213,572
Jul 21, 202584.0084.3183.0383.2182.95-0.24%1,148,409
Jul 18, 202583.5583.7182.8283.4183.150.18%913,816
Jul 17, 202582.4083.6282.3683.2683.000.66%1,129,250
Jul 16, 202582.2782.8081.5082.7182.461.05%925,939
Jul 15, 202583.5484.2581.8481.8581.60-2.05%1,134,833
Jul 14, 202583.2283.8182.5083.5683.301.28%915,329
Jul 11, 202583.2283.7282.4282.5082.25-1.33%751,526
Jul 10, 202583.2284.3182.6383.6183.350.35%936,063
Jul 9, 202583.5283.5482.5783.3283.060.11%824,523
Jul 8, 202583.7283.9483.0083.2382.97-0.37%1,394,442
Jul 7, 202583.2584.3283.0083.5483.280.05%1,196,297
Jul 3, 202583.1683.9782.9083.5083.240.58%992,907
Jul 2, 202583.2683.2982.3283.0282.77-0.36%1,066,358
Jul 1, 202582.4683.6682.3983.3283.060.63%1,042,859
Jun 30, 202581.9683.0481.7282.8082.551.17%938,794
Jun 27, 202581.3382.5081.2481.8481.590.70%1,279,222